Catalyst Metals Limited (ASX:CYL)
Australia · Delayed Price · Currency is AUD 6.04
+0.93 (18.20%)
Jul 3, 2026, 3:14 PM AEST
Catalyst Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 5.47 | 5.72 | 5.47 | 5.72 | - | 11.94% | 219,901 |
| Jul 2, 2026 | 4.90 | 5.16 | 4.86 | 5.11 | 5.11 | 6.24% | 1,172,818 |
| Jul 1, 2026 | 5.07 | 5.09 | 4.77 | 4.81 | 4.81 | -4.37% | 1,309,661 |
| Jun 30, 2026 | 5.00 | 5.13 | 4.95 | 5.03 | 5.03 | -2.71% | 1,509,458 |
| Jun 29, 2026 | 5.50 | 5.57 | 5.12 | 5.17 | 5.17 | -3.36% | 1,054,490 |
| Jun 26, 2026 | 5.26 | 5.39 | 5.21 | 5.35 | 5.35 | 2.88% | 1,251,193 |
| Jun 25, 2026 | 5.44 | 5.45 | 5.15 | 5.20 | 5.20 | -7.14% | 1,023,530 |
| Jun 24, 2026 | 5.73 | 5.75 | 5.45 | 5.60 | 5.60 | -2.10% | 1,003,715 |
| Jun 23, 2026 | 6.30 | 6.32 | 5.72 | 5.72 | 5.72 | -6.23% | 1,174,414 |
| Jun 22, 2026 | 6.12 | 6.34 | 5.96 | 6.10 | 6.10 | -3.02% | 1,235,825 |
| Jun 19, 2026 | 6.30 | 6.41 | 6.09 | 6.29 | 6.29 | -2.33% | 4,310,014 |
| Jun 18, 2026 | 6.32 | 6.65 | 6.29 | 6.44 | 6.44 | - | 2,494,986 |
| Jun 17, 2026 | 6.02 | 6.46 | 6.02 | 6.44 | 6.44 | 6.80% | 2,511,504 |
| Jun 16, 2026 | 5.57 | 6.09 | 5.54 | 6.03 | 6.03 | 7.10% | 1,914,515 |
| Jun 15, 2026 | 5.31 | 5.72 | 5.30 | 5.63 | 5.63 | 12.15% | 1,883,999 |
| Jun 12, 2026 | 5.02 | 5.17 | 4.96 | 5.02 | 5.02 | 4.80% | 1,026,156 |
| Jun 11, 2026 | 4.53 | 4.89 | 4.48 | 4.79 | 4.79 | 1.48% | 1,452,991 |
| Jun 10, 2026 | 4.70 | 4.87 | 4.55 | 4.72 | 4.72 | -3.48% | 1,378,544 |
| Jun 9, 2026 | 4.99 | 5.02 | 4.80 | 4.89 | 4.89 | -5.78% | 2,151,731 |
| Jun 5, 2026 | 5.29 | 5.30 | 5.14 | 5.19 | 5.19 | -1.14% | 733,201 |
| Jun 4, 2026 | 5.33 | 5.39 | 5.20 | 5.25 | 5.25 | -2.60% | 820,150 |
| Jun 3, 2026 | 5.50 | 5.50 | 5.25 | 5.39 | 5.39 | -2.36% | 857,116 |
| Jun 2, 2026 | 5.20 | 5.54 | 5.16 | 5.52 | 5.52 | 3.18% | 1,061,433 |
| Jun 1, 2026 | 5.20 | 5.41 | 5.17 | 5.35 | 5.35 | 2.88% | 760,967 |
| May 29, 2026 | 5.17 | 5.29 | 5.14 | 5.20 | 5.20 | 4.84% | 1,040,658 |
| May 28, 2026 | 5.25 | 5.25 | 4.92 | 4.96 | 4.96 | -7.64% | 1,398,721 |
| May 27, 2026 | 5.50 | 5.56 | 5.27 | 5.37 | 5.37 | -1.29% | 1,000,556 |
| May 26, 2026 | 5.55 | 5.59 | 5.36 | 5.44 | 5.44 | -1.63% | 715,629 |
| May 25, 2026 | 5.41 | 5.67 | 5.41 | 5.53 | 5.53 | 4.14% | 917,828 |
| May 22, 2026 | 5.35 | 5.41 | 5.29 | 5.31 | 5.31 | -1.12% | 614,033 |
| May 21, 2026 | 5.47 | 5.50 | 5.31 | 5.37 | 5.37 | 3.47% | 790,306 |
| May 20, 2026 | 5.40 | 5.43 | 5.10 | 5.19 | 5.19 | -5.12% | 972,131 |
| May 19, 2026 | 5.91 | 5.91 | 5.36 | 5.47 | 5.47 | 0.18% | 1,057,148 |
| May 18, 2026 | 5.73 | 5.79 | 5.33 | 5.46 | 5.46 | -7.93% | 1,033,827 |
| May 15, 2026 | 5.96 | 6.05 | 5.62 | 5.93 | 5.93 | 1.19% | 2,963,892 |
| May 14, 2026 | 5.69 | 5.89 | 5.62 | 5.86 | 5.86 | 2.99% | 1,341,281 |
| May 13, 2026 | 5.73 | 5.83 | 5.61 | 5.69 | 5.69 | 2.52% | 1,291,342 |
| May 12, 2026 | 5.33 | 5.66 | 5.32 | 5.55 | 5.55 | 3.16% | 1,267,983 |
| May 11, 2026 | 5.38 | 5.47 | 5.31 | 5.38 | 5.38 | -1.28% | 1,179,810 |
| May 8, 2026 | 5.30 | 5.56 | 5.30 | 5.45 | 5.45 | 1.68% | 1,079,038 |
| May 7, 2026 | 5.42 | 5.45 | 5.22 | 5.36 | 5.36 | 4.08% | 1,436,634 |
| May 6, 2026 | 5.10 | 5.15 | 4.96 | 5.15 | 5.15 | 2.18% | 1,662,715 |
| May 5, 2026 | 5.16 | 5.16 | 5.02 | 5.04 | 5.04 | -6.67% | 1,559,077 |
| May 4, 2026 | 5.22 | 5.41 | 5.18 | 5.40 | 5.40 | 3.65% | 1,140,953 |
| May 1, 2026 | 5.32 | 5.40 | 5.13 | 5.21 | 5.21 | 0.77% | 882,242 |
| Apr 30, 2026 | 5.37 | 5.46 | 5.06 | 5.17 | 5.17 | -8.50% | 2,332,467 |
| Apr 29, 2026 | 5.74 | 5.87 | 5.60 | 5.65 | 5.65 | -6.46% | 1,668,898 |
| Apr 28, 2026 | 6.13 | 6.19 | 6.00 | 6.04 | 6.04 | -3.97% | 837,621 |
| Apr 27, 2026 | 6.18 | 6.34 | 6.15 | 6.29 | 6.29 | 0.16% | 1,078,425 |
| Apr 24, 2026 | 6.63 | 6.63 | 6.28 | 6.28 | 6.28 | -3.98% | 1,023,093 |